Silverco Mining Ltd. (TSXV:SICO)
Canada · Delayed Price · Currency is CAD 10.81
-0.63 (-5.51%)
May 14, 2026, 3:59 PM EST
Silverco Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 11.28 | 11.28 | 10.81 | 10.95 | - | -4.28% | 22,765 |
| May 13, 2026 | 11.30 | 11.75 | 11.21 | 11.44 | 11.44 | 1.24% | 103,848 |
| May 12, 2026 | 10.59 | 11.50 | 10.59 | 11.30 | 11.30 | 1.35% | 262,548 |
| May 11, 2026 | 10.70 | 11.53 | 10.65 | 11.15 | 11.15 | 5.69% | 146,621 |
| May 8, 2026 | 10.32 | 10.91 | 10.24 | 10.55 | 10.55 | 3.28% | 48,933 |
| May 7, 2026 | 10.50 | 10.50 | 9.74 | 10.22 | 10.22 | 1.64% | 576,395 |
| May 6, 2026 | 9.85 | 10.19 | 9.84 | 10.05 | 10.05 | 9.00% | 57,204 |
| May 5, 2026 | 9.50 | 9.85 | 9.18 | 9.22 | 9.22 | -4.06% | 49,484 |
| May 4, 2026 | 9.70 | 9.70 | 9.15 | 9.61 | 9.61 | -1.94% | 107,857 |
| May 1, 2026 | 9.60 | 9.82 | 9.34 | 9.80 | 9.80 | 3.70% | 120,470 |
| Apr 30, 2026 | 10.00 | 10.00 | 9.25 | 9.45 | 9.45 | 1.18% | 15,018 |
| Apr 29, 2026 | 9.89 | 9.89 | 9.30 | 9.34 | 9.34 | -2.40% | 47,614 |
| Apr 28, 2026 | 9.99 | 9.99 | 9.36 | 9.57 | 9.57 | -4.68% | 76,914 |
| Apr 27, 2026 | 9.99 | 10.18 | 9.72 | 10.04 | 10.04 | -0.20% | 40,032 |
| Apr 24, 2026 | 10.00 | 10.21 | 9.67 | 10.06 | 10.06 | 3.71% | 17,537 |
| Apr 23, 2026 | 10.30 | 10.40 | 9.65 | 9.70 | 9.70 | -7.62% | 29,178 |
| Apr 22, 2026 | 9.95 | 10.59 | 9.95 | 10.50 | 10.50 | 5.11% | 54,595 |
| Apr 21, 2026 | 10.60 | 10.60 | 9.79 | 9.99 | 9.99 | -6.20% | 50,697 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.20 | 10.65 | 10.65 | -0.47% | 52,862 |
| Apr 17, 2026 | 11.00 | 11.41 | 10.70 | 10.70 | 10.70 | -1.65% | 109,217 |
| Apr 16, 2026 | 10.80 | 10.95 | 10.24 | 10.88 | 10.88 | 5.73% | 30,766 |
| Apr 15, 2026 | 10.50 | 10.80 | 9.99 | 10.29 | 10.29 | -4.01% | 107,498 |
| Apr 14, 2026 | 10.60 | 11.00 | 10.49 | 10.72 | 10.72 | 1.13% | 131,605 |
| Apr 13, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 0.86% | 61,276 |
| Apr 10, 2026 | 10.99 | 10.99 | 10.32 | 10.51 | 10.51 | -3.13% | 36,021 |
| Apr 9, 2026 | 10.72 | 11.00 | 10.69 | 10.85 | 10.85 | 2.07% | 8,467 |
| Apr 8, 2026 | 11.25 | 11.50 | 10.59 | 10.63 | 10.63 | -1.57% | 165,838 |
| Apr 7, 2026 | 10.51 | 11.09 | 10.25 | 10.80 | 10.80 | -4.26% | 83,697 |
| Apr 6, 2026 | 10.76 | 11.28 | 10.48 | 11.28 | 11.28 | 4.16% | 21,781 |
| Apr 2, 2026 | 10.45 | 10.99 | 9.51 | 10.83 | 10.83 | -0.37% | 34,687 |
| Apr 1, 2026 | 11.00 | 11.30 | 10.54 | 10.87 | 10.87 | 0.83% | 48,174 |
| Mar 31, 2026 | 10.00 | 10.84 | 9.99 | 10.78 | 10.78 | 13.47% | 61,110 |
| Mar 30, 2026 | 9.65 | 10.00 | 9.37 | 9.50 | 9.50 | -2.96% | 86,438 |
| Mar 27, 2026 | 9.51 | 10.47 | 9.20 | 9.79 | 9.79 | 2.41% | 77,526 |
| Mar 26, 2026 | 9.21 | 10.02 | 9.21 | 9.56 | 9.56 | -4.02% | 66,411 |
| Mar 25, 2026 | 9.66 | 10.30 | 9.48 | 9.96 | 9.96 | 10.42% | 234,556 |
| Mar 24, 2026 | 9.50 | 9.50 | 8.75 | 9.02 | 9.02 | -0.55% | 113,772 |
| Mar 23, 2026 | 8.76 | 9.53 | 8.50 | 9.07 | 9.07 | 8.62% | 147,042 |
| Mar 20, 2026 | 9.04 | 9.19 | 8.17 | 8.35 | 8.35 | -7.43% | 190,248 |
| Mar 19, 2026 | 9.20 | 9.30 | 8.85 | 9.02 | 9.02 | -7.01% | 64,792 |
| Mar 18, 2026 | 10.39 | 10.52 | 9.51 | 9.70 | 9.70 | -7.62% | 99,747 |
| Mar 17, 2026 | 10.23 | 11.00 | 10.23 | 10.50 | 10.50 | 3.14% | 15,423 |
| Mar 16, 2026 | 11.35 | 11.71 | 10.18 | 10.18 | 10.18 | -4.05% | 52,387 |
| Mar 13, 2026 | 11.40 | 11.74 | 10.46 | 10.61 | 10.61 | -8.53% | 35,225 |
| Mar 12, 2026 | 11.95 | 12.20 | 11.30 | 11.60 | 11.60 | -2.93% | 24,493 |
| Mar 11, 2026 | 12.09 | 12.21 | 11.57 | 11.95 | 11.95 | -2.21% | 25,294 |
| Mar 10, 2026 | 11.50 | 12.45 | 11.50 | 12.22 | 12.22 | 8.91% | 65,952 |
| Mar 9, 2026 | 12.00 | 12.00 | 10.62 | 11.22 | 11.22 | -3.28% | 70,512 |
| Mar 6, 2026 | 11.99 | 12.08 | 11.37 | 11.60 | 11.60 | -1.36% | 36,810 |
| Mar 5, 2026 | 12.75 | 12.75 | 11.43 | 11.76 | 11.76 | -6.67% | 53,906 |